We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 28 | 1.72626387176 | 1622 | 1670.5 | 1603 | 4683723 | 1621.71183081 | DE |
4 | 32 | 1.97775030902 | 1618 | 1696.5 | 1568 | 3666900 | 1616.95916617 | DE |
12 | -185.5 | -10.1062380823 | 1835.5 | 1885 | 1543.5 | 4492954 | 1658.56814254 | DE |
26 | 34.5 | 2.13556174559 | 1615.5 | 1932.5 | 1485 | 4001073 | 1692.93608976 | DE |
52 | -73 | -4.23679628555 | 1723 | 1932.5 | 1485 | 3791374 | 1716.3355737 | DE |
156 | 203 | 14.0290255701 | 1447 | 1935.5 | 1405 | 3668706 | 1677.41095638 | DE |
260 | 435.5 | 35.8583779333 | 1214.5 | 1935.5 | 997.8 | 3770315 | 1517.34420127 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 1658 | 45 | 2.79 | 1617.5 | 1662 | 1613 | 1911089 |
1711474200 | 1613 | -9.5 | -0.59 | 1619 | 1622.5 | 1603 | 3650418 |
1711387800 | 1622.5 | 3.5 | 0.22 | 1620 | 1622.5 | 1606.5 | 3107816 |
1711128600 | 1619 | 0 | 0.00 | 1624 | 1628 | 1612.5 | 3849667 |
1711042200 | 1619 | 1.5 | 0.09 | 1622 | 1639 | 1612.75 | 10899624 |
1710955800 | 1617.5 | 19.5 | 1.22 | 1597.5 | 1631 | 1595.5 | 1434028 |
1710869400 | 1598 | -11 | -0.68 | 1604.5 | 1606.5 | 1586.5 | 2271487 |
1710783000 | 1609 | 26 | 1.64 | 1582 | 1612 | 1576 | 5562348 |
1710523800 | 1583 | -1 | -0.06 | 1582 | 1598.5 | 1580 | 6674420 |
1710437400 | 1584 | 7 | 0.44 | 1577 | 1606.5 | 1574 | 2571549 |
1710351000 | 1577 | -5 | -0.32 | 1595.5 | 1605 | 1568 | 4297976 |
1710264600 | 1582 | -31 | -1.92 | 1621 | 1624 | 1580.5 | 3290351 |
1710178200 | 1613 | -37 | -2.24 | 1647.5 | 1654 | 1613 | 3052132 |
1709919000 | 1650 | -11.5 | -0.69 | 1663 | 1663 | 1642.5 | 1770282 |
1709832600 | 1661.5 | -7 | -0.42 | 1666 | 1686.5 | 1660 | 4094873 |
1709746200 | 1668.5 | 10 | 0.60 | 1655.5 | 1696.5 | 1649.5 | 2511241 |
1709659800 | 1658.5 | 34 | 2.09 | 1625 | 1663.5 | 1621.5 | 2289185 |
1709573400 | 1624.5 | -17.5 | -1.07 | 1642.5 | 1646.5 | 1610.5 | 1957517 |
1709314200 | 1642 | 16.5 | 1.02 | 1632 | 1654 | 1630 | 2171055 |
1709227800 | 1625.5 | 13 | 0.81 | 1618 | 1643.5 | 1618 | 5970948 |
1709141400 | 1612.5 | 18.5 | 1.16 | 1606 | 1612.5 | 1583.5 | 4617097 |
1709055000 | 1594 | 30 | 1.92 | 1559.5 | 1594 | 1554.5 | 3324271 |
1708968600 | 1564 | -22.5 | -1.42 | 1586.5 | 1588 | 1562.5 | 18133077 |
1708709400 | 1586.5 | 8.5 | 0.54 | 1577 | 1587.5 | 1571 | 2385780 |
1708623000 | 1578 | -31.5 | -1.96 | 1609.5 | 1613 | 1568 | 6097719 |
1708536600 | 1609.5 | 0 | 0.00 | 1603.5 | 1612 | 1599.5 | 9952237 |
1708450200 | 1609.5 | 11.5 | 0.72 | 1599.5 | 1620.5 | 1592.5 | 2414481 |
1708363800 | 1598 | 2.5 | 0.16 | 1609.5 | 1622 | 1598 | 4035291 |
1708104600 | 1595.5 | 10 | 0.63 | 1588 | 1601 | 1579.5 | 3842675 |
1708018200 | 1585.5 | 15.5 | 0.99 | 1575.5 | 1601.5 | 1563 | 2883507 |
1707931800 | 1570 | 23 | 1.49 | 1550 | 1583.5 | 1550 | 3125566 |
1707845400 | 1547 | -17 | -1.09 | 1562 | 1581 | 1543.5 | 1969206 |
1707759000 | 1564 | 7 | 0.45 | 1559 | 1573.5 | 1555.5 | 5077403 |
1707499800 | 1557 | -18.5 | -1.17 | 1573.5 | 1575 | 1554 | 6518912 |
1707413400 | 1575.5 | -77.5 | -4.69 | 1581.5 | 1641.5 | 1561.5 | 11873292 |
1707327000 | 1653 | -16.5 | -0.99 | 1678.5 | 1682 | 1650.5 | 1752569 |
1707240600 | 1669.5 | -9.5 | -0.57 | 1675.5 | 1683 | 1659 | 2607240 |
1707154200 | 1679 | 10.5 | 0.63 | 1670 | 1697 | 1670 | 8471157 |
1706895000 | 1668.5 | -2 | -0.12 | 1679.5 | 1691.5 | 1657.5 | 2684758 |
1706808600 | 1670.5 | -14.5 | -0.86 | 1671.5 | 1684.5 | 1659 | 5830792 |
1706722200 | 1685 | 7 | 0.42 | 1670 | 1690 | 1661.5 | 2636846 |
1706635800 | 1678 | 3.5 | 0.21 | 1676 | 1693.5 | 1666.5 | 3419772 |
1706549400 | 1674.5 | -23.5 | -1.38 | 1695 | 1698.5 | 1658.5 | 5825702 |
1706290200 | 1698 | -41 | -2.36 | 1740 | 1758 | 1698 | 4801335 |
1706203800 | 1739 | -1 | -0.06 | 1738.5 | 1749.5 | 1728 | 1621400 |
1706117400 | 1740 | 0.5 | 0.03 | 1747.5 | 1756.5 | 1740 | 4617980 |
1706031000 | 1739.5 | -6 | -0.34 | 1751 | 1753.5 | 1731.5 | 9861612 |
1705944600 | 1745.5 | -11.5 | -0.65 | 1752.5 | 1758.5 | 1729 | 2358303 |
1705685400 | 1757 | 21 | 1.21 | 1738 | 1763 | 1738 | 6891328 |
1705599000 | 1736 | -4 | -0.23 | 1732 | 1742 | 1714.5 | 2487804 |
1705512600 | 1740 | -26.5 | -1.50 | 1750 | 1752.5 | 1721 | 6872075 |
1705426200 | 1766.5 | -23 | -1.29 | 1783 | 1786 | 1757.5 | 6443719 |
1705339800 | 1789.5 | -6 | -0.33 | 1800 | 1807.5 | 1775.5 | 2685445 |
1705080600 | 1795.5 | -9.5 | -0.53 | 1813 | 1826.5 | 1780 | 5117861 |
1704994200 | 1805 | -58 | -3.11 | 1852 | 1852 | 1800.5 | 2178968 |
1704907800 | 1863 | -20.5 | -1.09 | 1880 | 1885 | 1862 | 1688340 |
1704821400 | 1883.5 | 23.5 | 1.26 | 1862.5 | 1883.5 | 1859 | 2279879 |
1704735000 | 1860 | 2 | 0.11 | 1855 | 1864.5 | 1847 | 1849432 |
1704475800 | 1858 | 12 | 0.65 | 1837.5 | 1862.5 | 1831.5 | 2498053 |
1704389400 | 1846 | 16 | 0.87 | 1835.5 | 1846 | 1820.5 | 12506336 |
1704303000 | 1830 | -8 | -0.44 | 1838 | 1844.5 | 1814.5 | 15577863 |
1704216600 | 1838 | -18 | -0.97 | 1866 | 1866.5 | 1828 | 10675179 |
1703871000 | 1856 | -0.5 | -0.03 | 1868 | 1869.5 | 1856 | 483700 |
1703784600 | 1856.5 | 4.5 | 0.24 | 1854 | 1861.5 | 1849 | 7226111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions